東京エレクトロン デバイスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 5,690 | 5,750 | 5,530 | 5,630 | +10 | +0.2% | 226,300 |
| 2021/06/04 | 5,670 | 5,730 | 5,590 | 5,620 | -130 | -2.3% | 178,700 |
| 2021/06/03 | 5,630 | 5,840 | 5,580 | 5,750 | +40 | +0.7% | 257,200 |
| 2021/06/02 | 5,910 | 5,930 | 5,690 | 5,710 | -240 | -4% | 277,100 |
| 2021/06/01 | 6,060 | 6,070 | 5,930 | 5,950 | -130 | -2.1% | 166,000 |
| 2021/05/31 | 5,960 | 6,100 | 5,950 | 6,080 | +70 | +1.2% | 190,400 |
| 2021/05/28 | 6,100 | 6,110 | 5,910 | 6,010 | -40 | -0.7% | 243,500 |
| 2021/05/27 | 6,140 | 6,190 | 6,020 | 6,050 | -140 | -2.3% | 167,100 |
| 2021/05/26 | 6,190 | 6,400 | 6,140 | 6,190 | -70 | -1.1% | 306,100 |
| 2021/05/25 | 6,110 | 6,280 | 6,060 | 6,260 | +250 | +4.2% | 290,600 |
| 2021/05/24 | 5,980 | 6,060 | 5,950 | 6,010 | +30 | +0.5% | 130,200 |
| 2021/05/21 | 6,180 | 6,190 | 5,940 | 5,980 | -80 | -1.3% | 275,000 |
| 2021/05/20 | 5,860 | 6,170 | 5,830 | 6,060 | +190 | +3.2% | 300,100 |
| 2021/05/19 | 5,810 | 5,930 | 5,670 | 5,870 | -20 | -0.3% | 245,200 |
| 2021/05/18 | 5,910 | 6,070 | 5,810 | 5,890 | -100 | -1.7% | 287,600 |
| 2021/05/17 | 6,300 | 6,330 | 5,890 | 5,990 | -300 | -4.8% | 472,900 |
| 2021/05/14 | 6,220 | 6,290 | 6,000 | 6,290 | +270 | +4.5% | 586,000 |
| 2021/05/13 | 5,600 | 6,140 | 5,510 | 6,020 | +120 | +2% | 1,025,000 |
| 2021/05/12 | 6,490 | 6,530 | 5,720 | 5,900 | -660 | -10.1% | 1,071,300 |
| 2021/05/11 | 6,410 | 6,580 | 6,360 | 6,560 | -50 | -0.8% | 634,300 |
| 2021/05/10 | 6,690 | 6,780 | 6,470 | 6,610 | +310 | +4.9% | 977,300 |
| 2021/05/07 | 5,860 | 6,300 | 5,830 | 6,300 | +480 | +8.2% | 777,200 |
| 2021/05/06 | 5,820 | 5,870 | 5,600 | 5,820 | +140 | +2.5% | 481,700 |
| 2021/04/30 | 5,470 | 5,700 | 5,390 | 5,680 | +200 | +3.6% | 534,100 |
| 2021/04/28 | 5,330 | 5,570 | 5,210 | 5,480 | +520 | +10.5% | 929,000 |
| 2021/04/27 | 5,230 | 5,280 | 4,955 | 4,960 | -280 | -5.3% | 417,700 |
| 2021/04/26 | 5,070 | 5,280 | 5,050 | 5,240 | +255 | +5.1% | 462,000 |
| 2021/04/23 | 5,020 | 5,100 | 4,960 | 4,985 | +10 | +0.2% | 420,100 |
| 2021/04/22 | 4,730 | 5,000 | 4,650 | 4,975 | +375 | +8.2% | 521,300 |
| 2021/04/21 | 4,745 | 4,770 | 4,560 | 4,600 | -205 | -4.3% | 373,000 |
| 2021/04/20 | 4,715 | 4,815 | 4,660 | 4,805 | +30 | +0.6% | 277,800 |
| 2021/04/19 | 4,530 | 4,810 | 4,480 | 4,775 | +370 | +8.4% | 439,600 |
| 2021/04/16 | 4,405 | 4,450 | 4,320 | 4,405 | +30 | +0.7% | 57,000 |
| 2021/04/15 | 4,385 | 4,405 | 4,325 | 4,375 | -70 | -1.6% | 86,000 |
| 2021/04/14 | 4,540 | 4,550 | 4,410 | 4,445 | -85 | -1.9% | 104,200 |
| 2021/04/13 | 4,570 | 4,575 | 4,505 | 4,530 | -105 | -2.3% | 94,200 |
| 2021/04/12 | 4,625 | 4,645 | 4,520 | 4,635 | +30 | +0.7% | 102,900 |
| 2021/04/09 | 4,670 | 4,695 | 4,590 | 4,605 | -55 | -1.2% | 164,000 |
| 2021/04/08 | 4,640 | 4,685 | 4,515 | 4,660 | +25 | +0.5% | 219,500 |
| 2021/04/07 | 4,395 | 4,635 | 4,380 | 4,635 | +320 | +7.4% | 286,700 |
| 2021/04/06 | 4,460 | 4,535 | 4,290 | 4,315 | -175 | -3.9% | 180,000 |
| 2021/04/05 | 4,495 | 4,570 | 4,430 | 4,490 | +160 | +3.7% | 255,700 |
| 2021/04/02 | 4,110 | 4,330 | 4,110 | 4,330 | +315 | +7.8% | 231,600 |
| 2021/04/01 | 3,950 | 4,080 | 3,930 | 4,015 | +120 | +3.1% | 132,300 |
| 2021/03/31 | 3,950 | 3,950 | 3,860 | 3,895 | -50 | -1.3% | 48,700 |
| 2021/03/30 | 3,880 | 3,970 | 3,870 | 3,945 | +15 | +0.4% | 54,800 |
| 2021/03/29 | 3,920 | 3,980 | 3,885 | 3,930 | +55 | +1.4% | 77,300 |
| 2021/03/26 | 3,815 | 3,895 | 3,795 | 3,875 | +95 | +2.5% | 36,800 |
| 2021/03/25 | 3,785 | 3,800 | 3,750 | 3,780 | -20 | -0.5% | 47,200 |
| 2021/03/24 | 3,790 | 3,855 | 3,750 | 3,800 | -45 | -1.2% | 56,000 |
851～
900
件表示中 / 5321件
類似銘柄と比較する
現在ご覧いただいている「東エレデバ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 東エレデバ | 306,500円 | -5.3% | -8.8% | 3.82% | 10.61倍 | 1.97倍 |
|
東京エレ系半導体商社。扱いは外国製が主。産業用に強み。製品開発、設計、製造のＰＢ事業も |
| 日本ライフＬ | 128,000円 | +5.1% | +4.0% | 3.59% | 11.22倍 | 1.64倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
| 中央自 | 482,000円 | +4.2% | +4.8% | 2.86% | 10.96倍 | 1.69倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
| ハピネット | 391,000円 | -5.8% | -10.9% | 1.28% | 17.16倍 | 1.65倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
| 日 伝 | 300,000円 | +5.6% | +1.1% | 2.17% | 18.85倍 | 1.05倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
市場注目の銘柄
チャート関連のコラム
